Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.20 | 53.85 | 53.00 | 53.25 | 16,221 | -0.03(-0.07%) |
Nov 27, 2020 | 51.11 | 54.22 | 51.11 | 53.28 | 9,200 | -1.62(-2.94%) |
Nov 25, 2020 | 54.45 | 54.90 | 54.01 | 54.90 | 6,900 | -0.09(-0.16%) |
Nov 24, 2020 | 54.37 | 56.21 | 54.00 | 54.99 | 7,505 | +0.62(+1.13%) |
Nov 23, 2020 | 54.80 | 55.00 | 53.66 | 54.38 | 5,311 | +1.41(+2.67%) |
Nov 20, 2020 | 52.37 | 55.00 | 52.37 | 52.96 | 11,900 | +1.26(+2.44%) |
Nov 19, 2020 | 51.99 | 51.99 | 51.20 | 51.70 | 17,718 | +0.53(+1.04%) |
Nov 18, 2020 | 53.00 | 53.00 | 50.99 | 51.17 | 12,597 | -1.80(-3.40%) |
Nov 17, 2020 | 52.50 | 53.10 | 52.22 | 52.97 | 9,847 | +1.27(+2.46%) |
Nov 16, 2020 | 53.50 | 53.50 | 51.62 | 51.70 | 14,780 | +0.97(+1.91%) |
Nov 13, 2020 | 50.17 | 51.27 | 50.17 | 50.73 | 11,900 | -0.41(-0.80%) |
Nov 12, 2020 | 51.49 | 51.49 | 50.46 | 51.14 | 5,593 | +0.68(+1.35%) |
Nov 11, 2020 | 51.00 | 51.00 | 50.35 | 50.46 | 9,544 | -0.84(-1.64%) |
Nov 10, 2020 | 50.69 | 51.50 | 49.98 | 51.30 | 12,070 | +4.13(+8.76%) |
Nov 09, 2020 | 48.00 | 48.01 | 47.17 | 47.17 | 6,289 | +0.81(+1.75%) |
Nov 06, 2020 | 47.42 | 47.42 | 45.95 | 46.36 | 6,100 | +0.41(+0.88%) |
Nov 05, 2020 | 46.53 | 46.72 | 45.80 | 45.95 | 8,832 | -0.95(-2.01%) |
Nov 04, 2020 | 46.59 | 47.45 | 46.59 | 46.90 | 8,453 | +0.40(+0.86%) |
Nov 03, 2020 | 45.30 | 46.80 | 45.30 | 46.50 | 9,215 | +0.80(+1.76%) |
Nov 02, 2020 | 46.11 | 46.11 | 45.46 | 45.70 | 16,178 | +1.09(+2.46%) |
Oct 30, 2020 | 45.38 | 45.38 | 44.04 | 44.60 | 28,300 | -0.05(-0.10%) |
Oct 29, 2020 | 43.30 | 45.05 | 43.30 | 44.65 | 13,035 | +0.80(+1.81%) |
Oct 28, 2020 | 42.91 | 44.20 | 42.91 | 43.85 | 13,675 | -1.45(-3.20%) |
Oct 27, 2020 | 45.50 | 45.62 | 45.03 | 45.30 | 8,796 | -0.11(-0.24%) |
Oct 26, 2020 | 45.00 | 45.62 | 44.75 | 45.41 | 6,500 | +1.96(+4.51%) |
Oct 23, 2020 | 42.95 | 44.26 | 42.95 | 43.45 | 10,800 | +0.55(+1.28%) |
Oct 22, 2020 | 43.05 | 43.25 | 42.69 | 42.90 | 21,324 | +0.50(+1.18%) |
Oct 21, 2020 | 42.44 | 42.68 | 42.16 | 42.40 | 19,294 | +0.30(+0.71%) |
Oct 20, 2020 | 41.71 | 42.39 | 41.65 | 42.10 | 16,233 | +0.32(+0.77%) |
Oct 19, 2020 | 42.88 | 42.88 | 41.48 | 41.78 | 8,616 | +0.60(+1.46%) |
Oct 16, 2020 | 41.15 | 41.22 | 40.82 | 41.18 | 8,900 | -0.77(-1.84%) |
Oct 15, 2020 | 41.74 | 42.18 | 41.74 | 41.95 | 21,537 | -0.69(-1.62%) |
Oct 14, 2020 | 43.77 | 43.77 | 42.40 | 42.64 | 7,581 | -0.16(-0.37%) |
Oct 13, 2020 | 43.36 | 43.36 | 42.55 | 42.80 | 5,763 | -0.25(-0.58%) |
Oct 12, 2020 | 43.30 | 43.46 | 42.98 | 43.05 | 9,019 | +0.00(+0.00%) |
Oct 09, 2020 | 44.20 | 44.20 | 42.57 | 43.05 | 8,400 | -0.30(-0.69%) |
Oct 08, 2020 | 43.21 | 43.97 | 43.20 | 43.35 | 20,349 | -0.51(-1.16%) |
Oct 07, 2020 | 43.90 | 44.49 | 43.17 | 43.86 | 29,044 | +1.01(+2.36%) |
Oct 06, 2020 | 43.00 | 43.00 | 42.25 | 42.85 | 125,610 | -0.75(-1.72%) |
Oct 05, 2020 | 41.75 | 43.61 | 41.73 | 43.60 | 242,847 | +3.01(+7.42%) |
Oct 02, 2020 | 41.09 | 41.09 | 39.74 | 40.59 | 173,600 | +0.72(+1.79%) |
Oct 01, 2020 | 39.24 | 40.83 | 39.24 | 39.88 | 9,942 | +0.24(+0.62%) |
Sep 30, 2020 | 40.49 | 40.49 | 39.63 | 39.63 | 71,065 | -0.62(-1.55%) |
Sep 29, 2020 | 39.75 | 40.51 | 39.75 | 40.26 | 124,447 | +0.29(+0.73%) |
Sep 28, 2020 | 39.60 | 40.15 | 39.60 | 39.97 | 13,168 | -0.43(-1.06%) |
Sep 25, 2020 | 39.92 | 40.52 | 39.92 | 40.40 | 19,500 | +0.30(+0.74%) |
Sep 24, 2020 | 39.75 | 40.22 | 39.65 | 40.10 | 19,052 | -1.17(-2.85%) |
Sep 23, 2020 | 42.53 | 42.53 | 40.91 | 41.27 | 8,763 | -0.38(-0.90%) |
Sep 22, 2020 | 42.39 | 42.39 | 40.69 | 41.65 | 12,577 | +0.54(+1.31%) |
Sep 21, 2020 | 41.95 | 41.95 | 40.07 | 41.11 | 12,094 | +0.77(+1.92%) |
Sep 18, 2020 | 39.94 | 41.00 | 39.94 | 40.34 | 7,700 | -1.10(-2.67%) |
Sep 17, 2020 | 41.32 | 41.45 | 41.26 | 41.44 | 4,901 | -0.15(-0.36%) |
Sep 16, 2020 | 41.63 | 42.00 | 41.59 | 41.59 | 11,914 | +2.15(+5.45%) |
Sep 15, 2020 | 39.82 | 39.82 | 39.44 | 39.44 | 27,185 | +0.54(+1.39%) |
Sep 14, 2020 | 40.02 | 40.02 | 38.86 | 38.90 | 23,527 | +0.12(+0.31%) |
Sep 11, 2020 | 39.12 | 39.21 | 38.71 | 38.78 | 22,800 | -0.52(-1.32%) |
Sep 10, 2020 | 39.34 | 39.34 | 38.95 | 39.30 | 10,443 | -0.58(-1.46%) |
Sep 09, 2020 | 39.98 | 40.38 | 39.59 | 39.88 | 10,014 | +0.26(+0.65%) |
Sep 08, 2020 | 40.20 | 40.20 | 38.87 | 39.62 | 9,401 | -0.09(-0.21%) |
Sep 04, 2020 | 40.30 | 40.35 | 39.71 | 39.71 | 10,700 | -0.28(-0.71%) |
Sep 03, 2020 | 40.00 | 40.55 | 39.80 | 39.99 | 13,608 | -0.70(-1.72%) |
Sep 02, 2020 | 40.80 | 41.29 | 40.42 | 40.69 | 8,250 | -0.25(-0.61%) |